Construction JSC 47 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 6,770.00 | 6,770.00 | 6,650.00 | 6,750.00 | 6,750.00 | 115,500 |
| 2025-02-07 | 6,750.00 | 6,770.00 | 6,670.00 | 6,770.00 | 6,770.00 | 114,600 |
| 2025-02-06 | 6,630.00 | 6,750.00 | 6,620.00 | 6,750.00 | 6,750.00 | 95,100 |
| 2025-02-05 | 7,000.00 | 7,000.00 | 6,590.00 | 6,620.00 | 6,620.00 | 24,800 |
| 2025-02-04 | 6,520.00 | 6,630.00 | 6,480.00 | 6,600.00 | 6,600.00 | 82,300 |
| 2025-02-03 | 6,550.00 | 6,580.00 | 6,360.00 | 6,520.00 | 6,520.00 | 94,700 |
| 2025-01-24 | 6,210.00 | 6,500.00 | 6,210.00 | 6,460.00 | 6,460.00 | 209,100 |
| 2025-01-23 | 6,130.00 | 6,240.00 | 6,130.00 | 6,210.00 | 6,210.00 | 73,300 |
| 2025-01-22 | 6,080.00 | 6,170.00 | 6,080.00 | 6,130.00 | 6,130.00 | 68,500 |
| 2025-01-21 | 6,070.00 | 6,120.00 | 6,070.00 | 6,080.00 | 6,080.00 | 190,900 |
| 2025-01-20 | 6,000.00 | 6,080.00 | 6,000.00 | 6,070.00 | 6,070.00 | 46,800 |
| 2025-01-17 | 5,970.00 | 6,000.00 | 5,940.00 | 6,000.00 | 6,000.00 | 53,800 |
| 2025-01-16 | 5,900.00 | 5,980.00 | 5,900.00 | 5,900.00 | 5,900.00 | 16,700 |
| 2025-01-15 | 5,910.00 | 5,960.00 | 5,850.00 | 5,900.00 | 5,900.00 | 16,400 |
| 2025-01-14 | 5,890.00 | 5,890.00 | 5,800.00 | 5,810.00 | 5,810.00 | 13,600 |
| 2025-01-13 | 5,760.00 | 5,850.00 | 5,660.00 | 5,840.00 | 5,840.00 | 6,200 |
| 2025-01-10 | 5,800.00 | 5,840.00 | 5,750.00 | 5,760.00 | 5,760.00 | 96,100 |
| 2025-01-09 | 5,900.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | 65,000 |
| 2025-01-08 | 5,900.00 | 5,940.00 | 5,750.00 | 5,910.00 | 5,910.00 | 58,200 |
| 2025-01-07 | 6,010.00 | 6,010.00 | 5,580.00 | 5,970.00 | 5,970.00 | 52,900 |
| 2025-01-06 | 6,010.00 | 6,020.00 | 5,900.00 | 6,000.00 | 6,000.00 | 27,400 |
| 2025-01-03 | 6,070.00 | 6,070.00 | 5,910.00 | 6,020.00 | 6,020.00 | 2,000 |
| 2025-01-02 | 6,100.00 | 6,100.00 | 5,990.00 | 5,990.00 | 5,990.00 | 2,100 |
| 2024-12-31 | 6,000.00 | 6,090.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1,111,400 |
| 2024-12-30 | 6,150.00 | 6,150.00 | 6,000.00 | 6,000.00 | 6,000.00 | 185,300 |
| 2024-12-27 | 6,240.00 | 6,240.00 | 6,060.00 | 6,100.00 | 6,100.00 | 64,500 |
| 2024-12-26 | 6,120.00 | 6,120.00 | 6,090.00 | 6,100.00 | 6,100.00 | 5,800 |
| 2024-12-25 | 6,250.00 | 6,250.00 | 6,010.00 | 6,120.00 | 6,120.00 | 13,100 |
| 2024-12-24 | 6,050.00 | 6,100.00 | 6,040.00 | 6,100.00 | 6,100.00 | 1,227,100 |
| 2024-12-23 | 6,020.00 | 6,100.00 | 6,000.00 | 6,050.00 | 6,050.00 | 64,400 |
| 2024-12-20 | 5,970.00 | 6,100.00 | 5,900.00 | 6,030.00 | 6,030.00 | 61,100 |
| 2024-12-19 | 6,050.00 | 6,050.00 | 6,000.00 | 6,030.00 | 6,030.00 | 48,800 |
| 2024-12-18 | 6,070.00 | 6,380.00 | 6,050.00 | 6,050.00 | 6,050.00 | 34,000 |
| 2024-12-17 | 6,000.00 | 6,070.00 | 6,000.00 | 6,070.00 | 6,070.00 | 10,800 |
| 2024-12-16 | 6,100.00 | 6,100.00 | 5,980.00 | 6,070.00 | 6,070.00 | 19,000 |
| 2024-12-13 | 5,940.00 | 6,090.00 | 5,940.00 | 6,070.00 | 6,070.00 | 1,500 |
| 2024-12-12 | 6,040.00 | 6,070.00 | 6,000.00 | 6,070.00 | 6,070.00 | 11,500 |
| 2024-12-11 | 6,040.00 | 6,050.00 | 6,010.00 | 6,040.00 | 6,040.00 | 1,300 |
| 2024-12-10 | 6,000.00 | 6,090.00 | 5,950.00 | 6,040.00 | 6,040.00 | 6,200 |
| 2024-12-09 | 5,920.00 | 6,050.00 | 5,920.00 | 6,040.00 | 6,040.00 | 42,700 |
| 2024-12-06 | 6,080.00 | 6,080.00 | 5,960.00 | 6,000.00 | 6,000.00 | 7,200 |
| 2024-12-05 | 5,930.00 | 6,080.00 | 5,930.00 | 6,080.00 | 6,080.00 | 26,000 |
| 2024-12-04 | 5,940.00 | 5,950.00 | 5,940.00 | 5,940.00 | 5,940.00 | 4,600 |
| 2024-12-03 | 6,000.00 | 6,020.00 | 5,960.00 | 6,000.00 | 6,000.00 | 25,200 |
| 2024-12-02 | 6,100.00 | 6,100.00 | 5,950.00 | 6,000.00 | 6,000.00 | 26,700 |
| 2024-11-29 | 6,000.00 | 6,000.00 | 5,980.00 | 5,980.00 | 5,980.00 | 13,700 |
| 2024-11-28 | 6,040.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 36,000 |
| 2024-11-27 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 700 |
| 2024-11-26 | 5,980.00 | 6,010.00 | 5,970.00 | 6,010.00 | 6,010.00 | 11,600 |
| 2024-11-25 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 22,000 |
| 2024-11-22 | 6,080.00 | 6,080.00 | 6,000.00 | 6,000.00 | 6,000.00 | 9,500 |
| 2024-11-21 | 6,030.00 | 6,380.00 | 5,950.00 | 6,090.00 | 6,090.00 | 11,000 |
| 2024-11-20 | 5,900.00 | 6,050.00 | 5,900.00 | 6,030.00 | 6,030.00 | 12,400 |
| 2024-11-19 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1,400 |
| 2024-11-18 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 10,700 |
| 2024-11-15 | 6,050.00 | 6,050.00 | 6,000.00 | 6,000.00 | 6,000.00 | 132,800 |
| 2024-11-14 | 6,000.00 | 6,140.00 | 6,000.00 | 6,050.00 | 6,050.00 | 5,900 |
| 2024-11-13 | 6,000.00 | 6,090.00 | 6,000.00 | 6,090.00 | 6,090.00 | 47,300 |
| 2024-11-12 | 6,050.00 | 6,150.00 | 6,050.00 | 6,090.00 | 6,090.00 | 37,800 |
| 2024-11-11 | 6,100.00 | 6,100.00 | 6,000.00 | 6,050.00 | 6,050.00 | 23,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-01-17 | 999.9996 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.